Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | USD | 3.1 | 3.2 | 3.05 | 3.125 | 3.125 | +0.025 (+0.81%) | 36,682 |
11 Oct 2017 | USD | 3.1 | 3.1 | 3.0675 | 3.1 | 3.1 | 0.0 (0.0%) | 7,654 |
10 Oct 2017 | USD | 3.15 | 3.2 | 3 | 3.1 | 3.1 | -0.05 (-1.59%) | 17,858 |
9 Oct 2017 | USD | 3.15 | 3.15 | 3.1 | 3.15 | 3.15 | +0.15 (+5%) | 12,355 |
6 Oct 2017 | USD | 3.03 | 3.095 | 2.95 | 3 | 3 | +0.05 (+1.69%) | 51,045 |
5 Oct 2017 | USD | 2.945 | 3.2 | 2.9355 | 2.95 | 2.95 | +0.025 (+0.85%) | 86,510 |
4 Oct 2017 | USD | 2.805 | 2.95 | 2.8 | 2.925 | 2.925 | +0.075 (+2.63%) | 16,619 |
3 Oct 2017 | USD | 2.95 | 2.95 | 2.8 | 2.85 | 2.85 | -0.1 (-3.39%) | 34,943 |
2 Oct 2017 | USD | 2.95 | 2.95 | 2.9 | 2.95 | 2.95 | 0.0 (0.0%) | 37,013 |
29 Sep 2017 | USD | 2.9 | 2.95 | 2.9 | 2.95 | 2.95 | +0.05 (+1.72%) | 10,931 |
28 Sep 2017 | USD | 2.95 | 2.95 | 2.9 | 2.9 | 2.9 | -0.1 (-3.33%) | 20,027 |
27 Sep 2017 | USD | 2.95 | 3 | 2.9 | 3 | 3 | +0.05 (+1.69%) | 43,313 |
26 Sep 2017 | USD | 2.95 | 3 | 2.9 | 2.95 | 2.95 | +0.025 (+0.85%) | 29,241 |
25 Sep 2017 | USD | 2.9 | 2.95 | 2.9 | 2.925 | 2.925 | +0.025 (+0.86%) | 16,624 |
22 Sep 2017 | USD | 2.95 | 3 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 51,904 |
21 Sep 2017 | USD | 3 | 3 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 27,036 |
20 Sep 2017 | USD | 2.95 | 3 | 2.9 | 2.9 | 2.9 | -0.05 (-1.69%) | 18,986 |
19 Sep 2017 | USD | 3.034 | 3.034 | 2.9 | 2.95 | 2.95 | -0.1 (-3.28%) | 21,596 |
18 Sep 2017 | USD | 3.15 | 3.15 | 3 | 3.05 | 3.05 | -0.1 (-3.17%) | 7,353 |
15 Sep 2017 | USD | 3.1 | 3.2 | 3.1 | 3.15 | 3.15 | +0.05 (+1.61%) | 9,512 |
14 Sep 2017 | USD | 3.2 | 3.205 | 3.1 | 3.1 | 3.1 | -0.125 (-3.88%) | 28,466 |
13 Sep 2017 | USD | 3.15 | 3.25 | 3.15 | 3.225 | 3.225 | +0.075 (+2.38%) | 27,747 |
12 Sep 2017 | USD | 3.15 | 3.2 | 3.1 | 3.15 | 3.15 | 0.0 (0.0%) | 11,685 |
11 Sep 2017 | USD | 3 | 3.25 | 3 | 3.15 | 3.15 | +0.1 (+3.28%) | 181,029 |
8 Sep 2017 | USD | 3.05 | 3.05 | 2.95 | 3.05 | 3.05 | +0.05 (+1.67%) | 14,999 |
7 Sep 2017 | USD | 3 | 3.1 | 2.95 | 3 | 3 | +0.1 (+3.45%) | 14,506 |
6 Sep 2017 | USD | 3.15 | 3.2 | 2.9 | 2.9 | 2.9 | -0.3 (-9.38%) | 45,856 |
5 Sep 2017 | USD | 3.25 | 3.25 | 3.1 | 3.2 | 3.2 | 0.0 (0.0%) | 8,403 |
4 Sep 2017 | USD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 3.15 | 3.2 | 3.05 | 3.2 | 3.2 | +0.05 (+1.59%) | 23,450 |